Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1478 +0.0078 (+5.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0248 0.0335 0.0248 0.0335 202,400 +0.00(+13.56%)
Feb 27, 2020 0.0311 0.0357 0.0277 0.0295 112,698 -0.00(-12.72%)
Feb 26, 2020 0.0350 0.0360 0.0338 0.0338 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0327 0.0405 0.0327 0.0338 24,870 -0.00(-0.59%)
Feb 24, 2020 0.0350 0.0376 0.0340 0.0340 11,800 +0.00(+12.96%)
Feb 21, 2020 0.0368 0.0400 0.0301 0.0301 20,000 -0.01(-24.75%)
Feb 20, 2020 0.0330 0.0400 0.0330 0.0400 2,600 +0.01(+14.61%)
Feb 19, 2020 0.0371 0.0407 0.0349 0.0349 22,110 -0.00(-3.86%)
Feb 18, 2020 0.0363 0.0363 0.0363 0.0363 20,000 -0.00(-0.82%)
Feb 14, 2020 0.0400 0.0407 0.0366 0.0366 38,000 -0.00(-8.50%)
Feb 13, 2020 0.0440 0.0449 0.0400 0.0400 40,321 -0.00(-4.76%)
Feb 12, 2020 0.0430 0.0430 0.0420 0.0420 11,120 -0.01(-16.00%)
Feb 11, 2020 0.0451 0.0500 0.0451 0.0500 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+10.13%)
Feb 06, 2020 0.0470 0.0500 0.0454 0.0454 103,750 -0.00(-0.22%)
Feb 05, 2020 0.0552 0.0552 0.0452 0.0455 94,000 -0.01(-11.65%)
Feb 04, 2020 0.0529 0.0529 0.0515 0.0515 2,500 +0.00(+3.00%)
Feb 03, 2020 0.0422 0.0527 0.0422 0.0500 19,675 +0.01(+12.87%)
Jan 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Jan 29, 2020 0.0442 0.0442 0.0420 0.0420 6,134 -0.00(-7.89%)
Jan 28, 2020 0.0484 0.0503 0.0455 0.0456 113,777 -0.01(-15.87%)
Jan 27, 2020 0.0523 0.0569 0.0481 0.0542 60,444 -0.00(-4.75%)
Jan 24, 2020 0.0570 0.0609 0.0500 0.0569 76,200 +0.01(+35.48%)
Jan 23, 2020 0.0418 0.0420 0.0418 0.0420 5,200 -0.00(-10.64%)
Jan 22, 2020 0.0420 0.0470 0.0420 0.0470 20,058 +0.00(+9.30%)
Jan 17, 2020 0.0430 0.0430 0.0430 0 -0.00(-6.52%)
Jan 16, 2020 0.0480 0.0480 0.0450 0.0460 53,500 -0.00(-2.13%)
Jan 15, 2020 0.0500 0.0500 0.0470 0.0470 24,894 +0.00(+11.64%)
Jan 14, 2020 0.0471 0.0471 0.0400 0.0421 446,281 -0.03(-37.35%)
Jan 13, 2020 0.0672 0.0672 0.0672 0.0672 1,333 +0.00(+3.23%)
Jan 10, 2020 0.0652 0.0652 0.0651 0.0651 4,000 +0.00(+2.04%)
Jan 09, 2020 0.0720 0.0720 0.0638 0.0638 56,500 -0.01(-8.86%)
Jan 08, 2020 0.0691 0.0750 0.0691 0.0700 107,700 -0.01(-9.68%)
Jan 07, 2020 0.0730 0.0775 0.0730 0.0775 15,900 -0.00(-5.49%)
Jan 06, 2020 0.0731 0.0850 0.0731 0.0820 191,485 +0.01(+18.50%)
Jan 03, 2020 0.0785 0.0785 0.0692 0.0692 85,100 -0.01(-10.13%)
Jan 02, 2020 0.0751 0.0850 0.0751 0.0770 41,547 +0.00(+2.67%)
Dec 31, 2019 0.0730 0.0750 0.0720 0.0750 57,200 +0.00(+3.02%)
Dec 30, 2019 0.0600 0.0740 0.0600 0.0728 68,500 +0.01(+23.39%)
Dec 27, 2019 0.0427 0.0600 0.0427 0.0590 66,100 +0.01(+18.47%)
Dec 26, 2019 0.0475 0.0498 0.0450 0.0498 46,000 +0.00(+1.84%)
Dec 24, 2019 0.0500 0.0500 0.0489 0.0489 55,100 -0.00(-1.21%)
Dec 23, 2019 0.0500 0.0500 0.0468 0.0495 170,014 +0.00(+0.20%)
Dec 20, 2019 0.0532 0.0532 0.0494 0.0494 183,200 -0.00(-1.98%)
Dec 19, 2019 0.0504 0.0504 0.0504 0.0504 3,502 -0.00(-5.62%)
Dec 18, 2019 0.0470 0.0534 0.0470 0.0534 7,893 +0.00(+6.80%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-0.79%)
Dec 13, 2019 0.0470 0.0550 0.0470 0.0504 8,800 -0.00(-1.18%)
Dec 12, 2019 0.0510 0.0519 0.0510 0.0510 13,000 -0.00(-2.86%)
Dec 11, 2019 0.0560 0.0560 0.0450 0.0525 160,598 -0.00(-6.25%)
Dec 10, 2019 0.0567 0.0600 0.0529 0.0560 47,228 -0.00(-1.41%)
Dec 09, 2019 0.0540 0.0568 0.0500 0.0568 20,200 +0.00(+0.53%)
Dec 06, 2019 0.0600 0.0600 0.0565 0.0565 20,000 -0.01(-9.89%)
Dec 05, 2019 0.0650 0.0650 0.0627 0.0627 2,030 -0.01(-13.16%)
Dec 04, 2019 0.0650 0.0722 0.0650 0.0722 5,157 +0.01(+12.29%)
Dec 03, 2019 0.0600 0.0643 0.0600 0.0643 225,500 -0.00(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.